Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 83.20 | 84.16 | 82.59 | 83.71 | 193,806 | +0.31(+0.37%) |
Oct 30, 2019 | 83.85 | 84.15 | 82.68 | 83.40 | 165,049 | -0.52(-0.62%) |
Oct 29, 2019 | 83.49 | 84.43 | 83.06 | 83.92 | 148,268 | +0.23(+0.27%) |
Oct 28, 2019 | 82.62 | 84.34 | 82.62 | 83.69 | 125,200 | +1.19(+1.44%) |
Oct 25, 2019 | 82.95 | 83.41 | 82.39 | 82.50 | 111,300 | -0.51(-0.61%) |
Oct 24, 2019 | 83.80 | 83.80 | 82.81 | 83.01 | 133,942 | -0.45(-0.54%) |
Oct 23, 2019 | 82.18 | 83.49 | 81.55 | 83.46 | 50,354 | +0.98(+1.19%) |
Oct 22, 2019 | 84.92 | 85.08 | 81.98 | 82.48 | 89,587 | -2.45(-2.88%) |
Oct 21, 2019 | 84.66 | 85.95 | 84.02 | 84.93 | 128,061 | +1.27(+1.52%) |
Oct 18, 2019 | 84.52 | 84.92 | 82.88 | 83.66 | 68,300 | -1.35(-1.59%) |
Oct 17, 2019 | 83.27 | 85.02 | 83.27 | 85.01 | 119,909 | +1.88(+2.26%) |
Oct 16, 2019 | 82.74 | 83.69 | 82.74 | 83.13 | 79,610 | -0.07(-0.08%) |
Oct 15, 2019 | 82.47 | 83.87 | 82.25 | 83.20 | 75,303 | +0.65(+0.79%) |
Oct 14, 2019 | 82.41 | 82.66 | 81.11 | 82.55 | 56,592 | -0.21(-0.25%) |
Oct 11, 2019 | 82.32 | 84.20 | 82.32 | 82.76 | 63,700 | +1.85(+2.29%) |
Oct 10, 2019 | 80.48 | 81.96 | 80.48 | 80.91 | 58,664 | +0.60(+0.75%) |
Oct 09, 2019 | 81.15 | 81.15 | 79.75 | 80.31 | 41,208 | +0.49(+0.61%) |
Oct 08, 2019 | 79.69 | 80.47 | 79.56 | 79.82 | 103,335 | -1.10(-1.36%) |
Oct 07, 2019 | 80.28 | 81.51 | 80.10 | 80.92 | 88,663 | +0.18(+0.22%) |
Oct 04, 2019 | 79.68 | 81.28 | 79.64 | 80.74 | 51,900 | +0.92(+1.15%) |
Oct 03, 2019 | 78.80 | 80.03 | 78.24 | 79.82 | 59,300 | +0.63(+0.80%) |
Oct 02, 2019 | 79.79 | 81.16 | 78.93 | 79.19 | 124,254 | -1.47(-1.82%) |
Oct 01, 2019 | 82.00 | 82.58 | 79.63 | 80.66 | 141,521 | -0.46(-0.57%) |
Sep 30, 2019 | 82.04 | 82.20 | 80.88 | 81.12 | 248,359 | -0.59(-0.72%) |
Sep 27, 2019 | 84.66 | 84.66 | 81.61 | 81.71 | 93,200 | -2.07(-2.47%) |
Sep 26, 2019 | 83.97 | 84.47 | 83.27 | 83.78 | 90,383 | -0.34(-0.40%) |
Sep 25, 2019 | 84.01 | 84.92 | 83.61 | 84.12 | 136,429 | +0.45(+0.54%) |
Sep 24, 2019 | 84.55 | 85.09 | 83.02 | 83.67 | 105,105 | -0.48(-0.57%) |
Sep 23, 2019 | 83.29 | 84.95 | 82.67 | 84.15 | 64,786 | +0.30(+0.36%) |
Sep 20, 2019 | 85.42 | 85.58 | 82.94 | 83.85 | 379,300 | -1.68(-1.96%) |
Sep 19, 2019 | 86.02 | 86.84 | 85.21 | 85.53 | 158,621 | -0.69(-0.80%) |
Sep 18, 2019 | 87.92 | 88.08 | 85.18 | 86.22 | 115,617 | -1.67(-1.90%) |
Sep 17, 2019 | 88.60 | 88.60 | 87.14 | 87.89 | 138,239 | -0.49(-0.55%) |
Sep 16, 2019 | 88.06 | 88.70 | 87.35 | 88.38 | 147,086 | -0.21(-0.24%) |
Sep 13, 2019 | 89.15 | 89.69 | 88.32 | 88.59 | 131,700 | +0.15(+0.17%) |
Sep 12, 2019 | 89.56 | 89.56 | 87.28 | 88.44 | 93,504 | -0.79(-0.89%) |
Sep 11, 2019 | 87.13 | 89.65 | 86.45 | 89.23 | 127,789 | +2.61(+3.01%) |
Sep 10, 2019 | 83.23 | 86.92 | 82.89 | 86.62 | 94,764 | +3.12(+3.74%) |
Sep 09, 2019 | 83.22 | 83.89 | 82.67 | 83.50 | 68,057 | +0.77(+0.93%) |
Sep 06, 2019 | 83.33 | 83.43 | 82.59 | 82.73 | 58,800 | -0.56(-0.67%) |
Sep 05, 2019 | 82.98 | 85.08 | 82.09 | 83.29 | 101,330 | +1.51(+1.85%) |
Sep 04, 2019 | 81.83 | 82.53 | 81.31 | 81.78 | 67,567 | +1.05(+1.30%) |
Sep 03, 2019 | 80.78 | 80.97 | 79.14 | 80.73 | 146,718 | -0.52(-0.64%) |
Aug 30, 2019 | 81.94 | 81.94 | 80.73 | 81.25 | 96,700 | -0.16(-0.20%) |
Aug 29, 2019 | 80.88 | 81.50 | 80.29 | 81.41 | 112,900 | +1.77(+2.22%) |
Aug 28, 2019 | 79.70 | 80.91 | 79.04 | 79.64 | 133,951 | -0.17(-0.21%) |
Aug 27, 2019 | 80.50 | 80.50 | 78.39 | 79.81 | 115,352 | -0.03(-0.04%) |
Aug 26, 2019 | 82.05 | 82.20 | 79.21 | 79.84 | 134,611 | -0.75(-0.93%) |
Aug 23, 2019 | 80.90 | 81.21 | 79.44 | 80.59 | 327,700 | -0.84(-1.03%) |
Aug 22, 2019 | 81.72 | 82.00 | 81.25 | 81.43 | 78,991 | +0.22(+0.27%) |
Aug 21, 2019 | 81.01 | 81.66 | 80.05 | 81.21 | 108,251 | +1.36(+1.70%) |
Aug 20, 2019 | 80.03 | 80.43 | 79.63 | 79.85 | 186,549 | -0.49(-0.61%) |
Aug 19, 2019 | 81.17 | 81.63 | 80.24 | 80.34 | 114,421 | +0.41(+0.51%) |
Aug 16, 2019 | 77.48 | 80.43 | 77.48 | 79.93 | 131,600 | +3.20(+4.17%) |
Aug 15, 2019 | 75.65 | 76.90 | 75.15 | 76.73 | 149,434 | +1.41(+1.87%) |
Aug 14, 2019 | 75.86 | 76.31 | 74.55 | 75.32 | 95,266 | -2.41(-3.10%) |
Aug 13, 2019 | 76.65 | 78.78 | 76.65 | 77.73 | 101,127 | +0.90(+1.17%) |
Aug 12, 2019 | 77.84 | 77.98 | 76.59 | 76.83 | 61,031 | -1.43(-1.83%) |
Aug 09, 2019 | 79.30 | 79.30 | 77.61 | 78.26 | 82,600 | -1.11(-1.40%) |
Aug 08, 2019 | 78.66 | 80.09 | 78.28 | 79.37 | 133,242 | +1.35(+1.73%) |
Aug 07, 2019 | 77.15 | 78.23 | 75.90 | 78.02 | 122,750 | +0.18(+0.23%) |
Aug 06, 2019 | 75.66 | 78.27 | 75.59 | 77.84 | 103,867 | +2.79(+3.72%) |
Aug 05, 2019 | 76.23 | 76.23 | 73.99 | 75.05 | 196,276 | -2.95(-3.78%) |
Aug 02, 2019 | 79.18 | 79.50 | 77.45 | 78.00 | 173,200 | -1.65(-2.07%) |